Bitcoin SV price history in 2025
In 2025 Bitcoin SV (BSV) went from $50.46 on 2025-01-01 to $17.5598 on 2025-12-31, a change of -65.20%. The highest price was $64.77 on 2025-01-10 and the lowest $14.38 on 2025-10-10. About $2.44B was traded across the year. The best day was 2025-04-25 (+42.94%) and the worst 2025-06-30 (-18.87%).
$50.46Open · 2025-01-01
$17.5598Close · 2025-12-31
$64.77High · 2025-01-10
$14.38Low · 2025-10-10
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $50.46 | $64.77 | $46.6328 | $48.677 | $144.60M | -3.53% |
| February | $48.4633 | $48.6302 | $31.39 | $35.735 | $145.18M | -26.26% |
| March | $34.5567 | $39.17 | $30.42 | $31.4652 | $280.24M | -8.95% |
| April | $32.8452 | $47.57 | $24.6024 | $37.9165 | $244.25M | +15.44% |
| May | $37.97 | $44.57 | $32.0189 | $33.272 | $204.00M | -12.37% |
| June | $33.216 | $34.8987 | $25.34 | $25.5628 | $244.37M | -23.04% |
| July | $25.73 | $32.42 | $22.80 | $26.5762 | $262.83M | +3.29% |
| August | $26.5315 | $30.7474 | $24.9199 | $25.5916 | $261.65M | -3.54% |
| September | $25.5101 | $28.80 | $22.6396 | $23.6651 | $174.73M | -7.23% |
| October | $23.67 | $29.93 | $14.38 | $21.8904 | $168.08M | -7.52% |
| November | $21.90 | $27.58 | $19.3186 | $20.6208 | $149.35M | -5.84% |
| December | $19.8455 | $21.7364 | $17.03 | $17.5598 | $157.97M | -11.52% |
Every day of 2025
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2025-12-31 | $17.3965 | $17.755 | $17.107 | $17.5598 | $3.51M | +0.26% |
| 2025-12-30 | $17.823 | $17.8768 | $17.3751 | $17.5146 | $4.06M | -1.61% |
| 2025-12-29 | $17.6407 | $17.8562 | $17.4489 | $17.8003 | $4.71M | +0.36% |
| 2025-12-28 | $18.1976 | $18.2119 | $17.4569 | $17.736 | $6.10M | -3.36% |
| 2025-12-27 | $18.4331 | $18.6375 | $18.1361 | $18.3531 | $1.88M | +0.17% |
| 2025-12-26 | $18.1839 | $18.5221 | $18.0941 | $18.322 | $2.53M | +0.69% |
| 2025-12-25 | $18.7272 | $18.7828 | $18.0783 | $18.1957 | $5.12M | -3.15% |
| 2025-12-24 | $18.5301 | $18.9614 | $18.5094 | $18.7872 | $2.98M | +0.91% |
| 2025-12-23 | $18.6723 | $18.8775 | $18.2264 | $18.6182 | $5.26M | -1.51% |
| 2025-12-22 | $18.6319 | $19.4786 | $18.485 | $18.9032 | $8.34M | +1.67% |
| 2025-12-21 | $18.4439 | $18.7902 | $18.3245 | $18.5935 | $7.82M | -0.29% |
| 2025-12-20 | $19.1968 | $19.1968 | $18.2968 | $18.6481 | $4.32M | +0.75% |
| 2025-12-19 | $17.28 | $19.04 | $17.03 | $18.5089 | $905.30K | +6.61% |
| 2025-12-18 | $17.67 | $17.96 | $17.07 | $17.3614 | $693.73K | -2.60% |
| 2025-12-17 | $18.1147 | $18.1683 | $17.3059 | $17.8252 | $5.28M | -2.62% |
| 2025-12-16 | $18.3859 | $19.0836 | $18.00 | $18.3046 | $3.79M | -0.55% |
| 2025-12-15 | $18.7654 | $18.7654 | $18.0634 | $18.4064 | $5.22M | -2.64% |
| 2025-12-14 | $19.3887 | $19.6433 | $18.7042 | $18.9061 | $3.88M | -2.97% |
| 2025-12-13 | $19.7791 | $19.8459 | $19.3421 | $19.4845 | $2.55M | -1.19% |
| 2025-12-12 | $19.7404 | $19.8979 | $19.5691 | $19.7195 | $4.10M | -0.71% |
| 2025-12-11 | $20.1503 | $20.8165 | $19.7355 | $19.8608 | $5.99M | -1.45% |
| 2025-12-10 | $20.3721 | $20.7507 | $19.80 | $20.1527 | $6.69M | -1.33% |
| 2025-12-09 | $20.5101 | $20.816 | $20.2827 | $20.4235 | $6.60M | -0.03% |
| 2025-12-08 | $20.0889 | $20.5687 | $20.0014 | $20.4292 | $4.74M | +1.44% |
| 2025-12-07 | $20.0799 | $20.5742 | $19.9141 | $20.1401 | $6.50M | -0.10% |
| 2025-12-06 | $20.4328 | $20.7116 | $19.6916 | $20.1609 | $2.39M | -1.29% |
| 2025-12-05 | $20.644 | $20.6575 | $20.158 | $20.4243 | $4.54M | -1.15% |
| 2025-12-04 | $21.1235 | $21.1252 | $20.4255 | $20.6612 | $4.92M | -2.47% |
| 2025-12-03 | $21.1033 | $21.603 | $20.7969 | $21.1835 | $8.83M | +0.66% |
| 2025-12-02 | $20.7276 | $21.7364 | $20.5575 | $21.0445 | $12.42M | +2.26% |
| 2025-12-01 | $19.8455 | $20.8226 | $19.8014 | $20.5791 | $11.30M | -0.20% |
| 2025-11-30 | $20.78 | $21.62 | $20.6208 | $20.6208 | $668.60K | -1.40% |
| 2025-11-29 | $20.8137 | $21.5482 | $20.6071 | $20.9138 | $4.94M | +0.42% |
| 2025-11-28 | $21.1499 | $21.20 | $20.6482 | $20.8269 | $5.64M | -1.59% |
| 2025-11-27 | $21.1557 | $21.5886 | $20.9049 | $21.1628 | $6.87M | -0.05% |
| 2025-11-26 | $20.8474 | $21.4695 | $20.7976 | $21.1729 | $10.22M | +1.33% |
| 2025-11-25 | $20.7551 | $21.1821 | $20.4639 | $20.8941 | $8.23M | +0.77% |
| 2025-11-24 | $20.3844 | $20.9997 | $20.3803 | $20.7343 | $8.89M | +1.63% |
| 2025-11-23 | $20.8627 | $20.913 | $20.0468 | $20.4019 | $6.70M | -2.43% |
| 2025-11-22 | $20.7979 | $21.8793 | $20.6584 | $20.9093 | $4.28M | -3.46% |
| 2025-11-21 | $20.77 | $21.69 | $19.40 | $21.6591 | $1.30M | +6.00% |
| 2025-11-20 | $21.1988 | $21.2417 | $19.3186 | $20.4323 | $11.99M | -4.32% |
| 2025-11-19 | $21.4896 | $21.7864 | $21.0092 | $21.3544 | $7.51M | -4.24% |
| 2025-11-18 | $21.64 | $22.52 | $21.05 | $22.30 | $3.45M | +1.67% |
| 2025-11-17 | $21.9456 | $22.175 | $21.1317 | $21.9336 | $11.72M | -0.78% |
| 2025-11-16 | $22.076 | $22.80 | $21.7619 | $22.1066 | $7.52M | -0.87% |
| 2025-11-15 | $22.6599 | $23.4379 | $22.019 | $22.3014 | $3.38M | -1.14% |
| 2025-11-14 | $23.4022 | $23.7111 | $22.2221 | $22.559 | $6.11M | -0.03% |
| 2025-11-13 | $23.34 | $23.96 | $22.32 | $22.5648 | $663.96K | -3.54% |
| 2025-11-12 | $23.7245 | $23.9541 | $23.00 | $23.3926 | $6.58M | -1.95% |
| 2025-11-11 | $24.5929 | $24.9087 | $23.6332 | $23.858 | $4.54M | -7.01% |
| 2025-11-10 | $25.09 | $27.58 | $24.36 | $25.6557 | $1.65M | +1.23% |
| 2025-11-09 | $24.6271 | $25.5689 | $23.50 | $25.3433 | $6.05M | +3.66% |
| 2025-11-08 | $24.64 | $24.89 | $23.26 | $24.4494 | $5.22M | -0.88% |
| 2025-11-07 | $22.51 | $25.49 | $22.50 | $24.666 | $3.58M | +9.65% |
| 2025-11-06 | $22.14 | $24.00 | $21.56 | $22.4956 | $1.49M | +1.97% |
| 2025-11-05 | $21.6203 | $22.5344 | $21.3821 | $22.0615 | $6.37M | +5.91% |
| 2025-11-04 | $21.01 | $22.29 | $20.24 | $20.83 | $2.33M | -1.30% |
| 2025-11-03 | $22.34 | $22.39 | $20.10 | $21.1052 | $595.43K | -5.63% |
| 2025-11-02 | $22.82 | $22.92 | $21.75 | $22.3642 | $388.47K | -2.02% |
| 2025-11-01 | $21.90 | $23.28 | $21.84 | $22.8249 | $466.30K | +4.27% |
| 2025-10-31 | $21.30 | $23.92 | $20.95 | $21.8904 | $548.30K | +2.67% |
| 2025-10-30 | $22.10 | $22.57 | $20.66 | $21.3206 | $1.01M | -3.42% |
| 2025-10-29 | $22.67 | $22.70 | $21.59 | $22.0746 | $567.54K | -1.33% |
| 2025-10-28 | $22.5165 | $22.8305 | $22.1525 | $22.3711 | $5.02M | -1.21% |
| 2025-10-27 | $22.9153 | $23.3028 | $22.3222 | $22.6453 | $4.41M | -2.23% |
| 2025-10-26 | $23.3973 | $24.00 | $22.6737 | $23.1628 | $7.54M | +8.26% |
| 2025-10-25 | $21.59 | $21.95 | $21.34 | $21.395 | $477.66K | -0.64% |
| 2025-10-24 | $21.4665 | $21.7758 | $21.3654 | $21.5337 | $2.80M | +0.57% |
| 2025-10-23 | $21.3563 | $21.787 | $21.0767 | $21.4115 | $4.59M | +0.86% |
| 2025-10-22 | $21.2548 | $21.4115 | $20.40 | $21.2295 | $6.00M | +0.18% |
| 2025-10-21 | $22.1569 | $22.263 | $20.90 | $21.1917 | $10.69M | -3.96% |
| 2025-10-20 | $22.0021 | $22.2545 | $20.8821 | $22.0662 | $7.51M | +0.50% |
| 2025-10-19 | $21.7865 | $22.225 | $21.3108 | $21.9573 | $6.52M | +0.87% |
| 2025-10-18 | $21.7362 | $22.0699 | $21.1764 | $21.7683 | $4.79M | +0.49% |
| 2025-10-17 | $21.1901 | $22.5243 | $20.9568 | $21.6612 | $6.44M | +1.38% |
| 2025-10-16 | $21.7028 | $22.73 | $20.0152 | $21.3674 | $11.80M | -1.89% |
| 2025-10-15 | $22.1046 | $22.80 | $21.5247 | $21.7796 | $8.28M | -2.53% |
| 2025-10-14 | $22.6433 | $23.2867 | $20.3866 | $22.3451 | $10.20M | -4.98% |
| 2025-10-13 | $23.18 | $24.10 | $22.45 | $23.5149 | $816.91K | +0.62% |
| 2025-10-12 | $23.2637 | $24.10 | $21.6963 | $23.371 | $10.28M | +11.19% |
| 2025-10-11 | $20.42 | $21.24 | $19.76 | $21.0189 | $1.73M | +2.88% |
| 2025-10-10 | $24.88 | $26.07 | $14.38 | $20.431 | $3.56M | -17.40% |
| 2025-10-09 | $25.796 | $26.50 | $24.5397 | $24.735 | $12.74M | -4.05% |
| 2025-10-08 | $26.1566 | $26.95 | $25.402 | $25.7787 | $7.56M | +1.93% |
| 2025-10-07 | $28.50 | $28.62 | $25.06 | $25.29 | $2.22M | -11.25% |
| 2025-10-06 | $28.58 | $29.56 | $28.08 | $28.4948 | $1.01M | -0.61% |
| 2025-10-05 | $28.9537 | $29.0453 | $28.0819 | $28.6698 | $9.05M | +3.58% |
| 2025-10-04 | $27.83 | $29.93 | $27.28 | $27.6798 | $1.99M | -0.34% |
| 2025-10-03 | $28.0687 | $29.90 | $27.4962 | $27.7756 | $6.87M | -0.81% |
| 2025-10-02 | $28.4874 | $29.00 | $26.9581 | $28.0011 | $9.69M | +3.96% |
| 2025-10-01 | $23.67 | $27.20 | $23.56 | $26.9349 | $1.39M | +13.82% |
| 2025-09-30 | $23.91 | $23.98 | $23.44 | $23.6651 | $465.42K | -0.48% |
| 2025-09-29 | $24.0009 | $24.3856 | $23.6031 | $23.7798 | $6.95M | -0.38% |
| 2025-09-28 | $23.3056 | $24.5594 | $23.15 | $23.8696 | $8.37M | +2.35% |
| 2025-09-27 | $23.527 | $24.089 | $22.8528 | $23.3207 | $2.77M | -0.53% |
| 2025-09-26 | $23.4057 | $23.9274 | $23.097 | $23.4439 | $4.35M | +0.92% |
| 2025-09-25 | $23.8892 | $24.5524 | $22.6396 | $23.231 | $8.36M | -3.29% |
| 2025-09-24 | $24.6903 | $24.7779 | $23.3435 | $24.0215 | $6.55M | -2.31% |
| 2025-09-23 | $24.6399 | $25.6807 | $24.103 | $24.5903 | $5.49M | +0.31% |
| 2025-09-22 | $24.3065 | $24.7205 | $23.903 | $24.5135 | $6.77M | -4.17% |
| 2025-09-21 | $25.74 | $25.97 | $25.36 | $25.5802 | $443.62K | -0.22% |
| 2025-09-20 | $25.82 | $25.8934 | $25.5801 | $25.6376 | $2.91M | -0.88% |
| 2025-09-19 | $26.0217 | $26.0878 | $25.6142 | $25.8653 | $3.31M | -1.08% |
| 2025-09-18 | $26.6055 | $26.7653 | $25.8363 | $26.149 | $5.16M | -1.52% |
| 2025-09-17 | $25.7218 | $26.7307 | $25.398 | $26.5521 | $7.69M | +2.86% |
| 2025-09-16 | $25.9734 | $26.1732 | $25.6415 | $25.8144 | $6.49M | -0.42% |
| 2025-09-15 | $25.7585 | $26.0364 | $25.6268 | $25.923 | $6.03M | -0.34% |
| 2025-09-14 | $26.2886 | $26.8175 | $25.68 | $26.0107 | $6.73M | -1.72% |
| 2025-09-13 | $26.6716 | $28.00 | $26.0815 | $26.4667 | $4.46M | -0.84% |
| 2025-09-12 | $26.3439 | $27.0006 | $26.296 | $26.6897 | $6.98M | +1.31% |
| 2025-09-11 | $26.4389 | $26.7224 | $26.1128 | $26.3443 | $6.80M | -0.05% |
| 2025-09-10 | $26.1011 | $27.624 | $25.907 | $26.3579 | $8.38M | +1.35% |
| 2025-09-09 | $25.7548 | $26.2945 | $25.65 | $26.0072 | $6.86M | +0.98% |
| 2025-09-08 | $26.1103 | $28.00 | $25.60 | $25.7536 | $6.53M | -0.82% |
| 2025-09-07 | $25.5408 | $26.6858 | $25.3317 | $25.9658 | $4.74M | +1.98% |
| 2025-09-06 | $25.2495 | $25.6351 | $25.1757 | $25.4609 | $3.22M | +0.46% |
| 2025-09-05 | $25.5808 | $25.6328 | $25.2053 | $25.3455 | $3.71M | -0.73% |
| 2025-09-04 | $25.5111 | $26.2003 | $25.2568 | $25.5329 | $7.06M | -0.72% |
| 2025-09-03 | $26.5979 | $26.5988 | $25.4294 | $25.7169 | $5.23M | -2.63% |
| 2025-09-02 | $25.5493 | $28.80 | $25.5111 | $26.4114 | $8.93M | +3.53% |
| 2025-09-01 | $25.5101 | $26.0423 | $25.0971 | $25.5111 | $12.97M | -0.31% |
| 2025-08-31 | $26.1735 | $26.3526 | $25.41 | $25.5916 | $10.07M | -2.22% |
| 2025-08-30 | $26.0736 | $26.42 | $25.8931 | $26.1726 | $7.31M | +0.52% |
| 2025-08-29 | $25.545 | $27.50 | $25.00 | $26.0378 | $12.55M | -3.15% |
| 2025-08-28 | $26.53 | $27.23 | $26.27 | $26.8848 | $754.12K | +0.54% |
| 2025-08-27 | $26.7123 | $27.223 | $26.291 | $26.7406 | $11.07M | -0.05% |
| 2025-08-26 | $26.3491 | $27.1366 | $26.1984 | $26.7538 | $15.01M | +2.00% |
| 2025-08-25 | $27.0418 | $27.1035 | $25.8945 | $26.2292 | $15.74M | -4.17% |
| 2025-08-24 | $28.4433 | $29.68 | $26.5579 | $27.3698 | $22.26M | +4.15% |
| 2025-08-23 | $27.50 | $27.50 | $25.50 | $26.2794 | $931.89K | -2.94% |
| 2025-08-22 | $26.7226 | $27.6532 | $26.7225 | $27.075 | $14.19M | +5.37% |
| 2025-08-21 | $26.45 | $26.49 | $25.64 | $25.6945 | $594.34K | -1.22% |
| 2025-08-20 | $26.1958 | $26.5085 | $25.8345 | $26.0117 | $10.48M | -0.45% |
| 2025-08-19 | $26.3649 | $26.4589 | $25.6464 | $26.1292 | $13.13M | -1.37% |
| 2025-08-18 | $26.832 | $27.1941 | $26.2353 | $26.4928 | $11.13M | -4.40% |
| 2025-08-17 | $27.89 | $28.74 | $27.54 | $27.7123 | $301.37K | -0.97% |
| 2025-08-16 | $27.7147 | $28.1482 | $27.6703 | $27.9834 | $5.00M | +1.26% |
| 2025-08-15 | $27.1754 | $27.7212 | $26.8595 | $27.6345 | $7.60M | +0.97% |
| 2025-08-14 | $27.6488 | $28.1158 | $27.0432 | $27.3692 | $14.35M | -8.25% |
| 2025-08-13 | $29.60 | $29.98 | $28.92 | $29.8303 | $1.07M | +1.08% |
| 2025-08-12 | $29.2403 | $29.95 | $28.8907 | $29.5124 | $17.22M | +1.78% |
| 2025-08-11 | $29.6781 | $29.8103 | $28.2104 | $28.995 | $13.14M | -1.38% |
| 2025-08-10 | $28.8507 | $30.7474 | $28.4978 | $29.3995 | $14.94M | +7.71% |
| 2025-08-09 | $26.56 | $27.76 | $26.56 | $27.295 | $968.38K | +0.80% |
| 2025-08-08 | $26.2178 | $27.6745 | $26.203 | $27.0797 | $5.02M | +2.88% |
| 2025-08-07 | $26.1684 | $26.5736 | $25.8106 | $26.3226 | $6.41M | +1.10% |
| 2025-08-06 | $25.75 | $26.2831 | $25.5839 | $26.0353 | $4.28M | +1.30% |
| 2025-08-05 | $25.6107 | $25.75 | $25.0316 | $25.702 | $4.78M | -0.59% |
| 2025-08-04 | $26.1756 | $26.5046 | $25.5015 | $25.8552 | $6.25M | -0.72% |
| 2025-08-03 | $25.7199 | $26.1959 | $25.5553 | $26.0431 | $4.27M | +1.69% |
| 2025-08-02 | $25.5702 | $26.1198 | $24.9199 | $25.6102 | $4.45M | -0.43% |
| 2025-08-01 | $26.5315 | $26.6411 | $25.3961 | $25.7204 | $6.39M | -3.22% |
| 2025-07-31 | $27.2129 | $27.6717 | $25.56 | $26.5762 | $10.89M | -3.03% |
| 2025-07-30 | $27.5066 | $28.1873 | $26.6483 | $27.4079 | $7.56M | -0.91% |
| 2025-07-29 | $27.9965 | $28.2057 | $27.0571 | $27.6607 | $6.01M | -1.76% |
| 2025-07-28 | $28.9828 | $29.0749 | $27.9044 | $28.1555 | $7.20M | -7.00% |
| 2025-07-27 | $29.24 | $30.50 | $29.24 | $30.2751 | $1.12M | +3.63% |
| 2025-07-26 | $29.13 | $29.75 | $28.63 | $29.2156 | $497.92K | -0.10% |
| 2025-07-25 | $28.03 | $30.12 | $27.68 | $29.245 | $7.53M | +3.68% |
| 2025-07-24 | $28.2304 | $30.1253 | $27.706 | $28.207 | $16.07M | -0.34% |
| 2025-07-23 | $29.1283 | $29.157 | $26.8207 | $28.3024 | $8.59M | -7.43% |
| 2025-07-22 | $31.05 | $31.05 | $29.43 | $30.5751 | $909.15K | -1.64% |
| 2025-07-21 | $31.33 | $32.05 | $30.51 | $31.0852 | $1.68M | -1.03% |
| 2025-07-20 | $31.7301 | $32.0535 | $30.5108 | $31.4094 | $9.22M | +0.14% |
| 2025-07-19 | $29.47 | $32.42 | $28.92 | $31.3646 | $7.15M | +5.01% |
| 2025-07-18 | $29.0908 | $32.3579 | $28.7152 | $29.8691 | $6.58M | +2.73% |
| 2025-07-17 | $28.6913 | $30.1541 | $28.086 | $29.0756 | $10.95M | -0.12% |
| 2025-07-16 | $27.07 | $31.12 | $26.87 | $29.1108 | $12.01M | +7.54% |
| 2025-07-15 | $26.53 | $27.10 | $25.52 | $27.07 | $1.15M | +3.11% |
| 2025-07-14 | $26.2721 | $26.5727 | $25.5434 | $26.2523 | $13.52M | -0.24% |
| 2025-07-13 | $26.5602 | $27.2199 | $26.1668 | $26.3155 | $12.54M | -0.42% |
| 2025-07-12 | $25.5684 | $26.8761 | $25.4524 | $26.4264 | $5.34M | +2.28% |
| 2025-07-11 | $26.3733 | $27.8719 | $25.44 | $25.8368 | $8.76M | -2.12% |
| 2025-07-10 | $24.8756 | $28.0318 | $24.862 | $26.3952 | $20.83M | +5.19% |
| 2025-07-09 | $24.9521 | $25.70 | $24.8115 | $25.094 | $10.08M | +0.75% |
| 2025-07-08 | $24.6027 | $25.15 | $24.4789 | $24.9072 | $7.64M | +0.01% |
| 2025-07-07 | $24.30 | $25.49 | $24.23 | $24.9051 | $8.67M | +1.21% |
| 2025-07-06 | $24.2321 | $25.00 | $24.1037 | $24.607 | $8.27M | +1.76% |
| 2025-07-05 | $23.59 | $24.95 | $23.56 | $24.1807 | $6.82M | +1.89% |
| 2025-07-04 | $24.51 | $24.56 | $23.10 | $23.7329 | $7.07M | -3.23% |
| 2025-07-03 | $25.16 | $25.25 | $24.14 | $24.5249 | $3.34M | -2.25% |
| 2025-07-02 | $24.61 | $26.10 | $23.92 | $25.0899 | $8.35M | +1.71% |
| 2025-07-01 | $25.73 | $26.16 | $22.80 | $24.6686 | $26.50M | -3.50% |
| 2025-06-30 | $31.50 | $31.58 | $25.34 | $25.5628 | $19.52M | -18.87% |
| 2025-06-29 | $30.83 | $31.64 | $30.56 | $31.5093 | $386.15K | +2.42% |
| 2025-06-28 | $30.6687 | $31.1856 | $30.5362 | $30.7644 | $2.98M | +0.08% |
| 2025-06-27 | $30.7082 | $31.1446 | $30.2534 | $30.7397 | $3.38M | +0.37% |
| 2025-06-26 | $30.6959 | $31.0375 | $30.0074 | $30.6277 | $7.45M | -1.34% |
| 2025-06-25 | $31.07 | $32.1997 | $30.4387 | $31.0438 | $8.60M | +0.20% |
| 2025-06-24 | $30.6435 | $32.7598 | $30.4058 | $30.9825 | $8.64M | +0.83% |
| 2025-06-23 | $29.4881 | $33.86 | $28.8512 | $30.7279 | $11.49M | +4.22% |
| 2025-06-22 | $28.847 | $29.8178 | $28.00 | $29.4831 | $10.17M | -1.76% |
| 2025-06-21 | $30.82 | $30.99 | $29.30 | $30.0109 | $463.79K | -1.90% |
| 2025-06-20 | $31.3948 | $31.4258 | $30.3316 | $30.5924 | $6.46M | -6.69% |
| 2025-06-19 | $31.03 | $32.94 | $30.40 | $32.7849 | $850.00K | +5.24% |
| 2025-06-18 | $30.5639 | $31.5988 | $30.2629 | $31.1528 | $6.66M | -1.79% |
| 2025-06-17 | $30.92 | $33.32 | $30.69 | $31.72 | $1.63M | +0.72% |
| 2025-06-16 | $31.6679 | $33.235 | $30.6655 | $31.4919 | $9.39M | -0.39% |
| 2025-06-15 | $31.2683 | $31.8221 | $30.8996 | $31.614 | $7.05M | +1.51% |
| 2025-06-14 | $30.9663 | $31.7964 | $30.4998 | $31.1451 | $5.02M | +0.18% |
| 2025-06-13 | $30.3235 | $31.5874 | $30.2713 | $31.0883 | $7.37M | +1.80% |
| 2025-06-12 | $31.363 | $31.7207 | $29.093 | $30.5376 | $13.31M | -7.71% |
| 2025-06-11 | $34.72 | $34.87 | $33.05 | $33.0901 | $1.20M | -4.12% |
| 2025-06-10 | $34.0158 | $34.8987 | $33.76 | $34.5111 | $16.16M | +1.25% |
| 2025-06-09 | $33.501 | $34.7433 | $33.4886 | $34.0847 | $17.27M | +2.01% |
| 2025-06-08 | $33.2588 | $33.7297 | $32.6602 | $33.4116 | $12.94M | +0.64% |
| 2025-06-07 | $32.8814 | $33.3769 | $32.4853 | $33.1995 | $8.47M | +1.35% |
| 2025-06-06 | $32.7448 | $33.0932 | $32.0252 | $32.7557 | $11.51M | +4.07% |
| 2025-06-05 | $33.33 | $33.78 | $30.96 | $31.4751 | $981.60K | -5.65% |
| 2025-06-04 | $34.0154 | $34.0377 | $32.8629 | $33.3614 | $11.48M | -1.93% |
| 2025-06-03 | $34.3292 | $34.5336 | $33.5106 | $34.0184 | $13.63M | -0.67% |
| 2025-06-02 | $33.3846 | $34.5606 | $33.0486 | $34.2489 | $13.35M | +2.51% |
| 2025-06-01 | $33.216 | $33.7261 | $32.8674 | $33.4088 | $6.56M | +0.41% |
| 2025-05-31 | $33.3798 | $33.6829 | $32.4533 | $33.272 | $4.54M | +0.32% |
| 2025-05-30 | $34.1432 | $34.2457 | $32.0189 | $33.1673 | $9.12M | -6.60% |
| 2025-05-29 | $36.43 | $37.00 | $35.28 | $35.5102 | $871.74K | -1.75% |
| 2025-05-28 | $35.6588 | $36.9806 | $35.2421 | $36.141 | $9.02M | -1.68% |
| 2025-05-27 | $36.28 | $37.27 | $35.53 | $36.7599 | $1.92M | +0.35% |
| 2025-05-26 | $36.6902 | $37.2506 | $35.493 | $36.6329 | $9.09M | -0.34% |
| 2025-05-25 | $36.105 | $37.3496 | $35.7739 | $36.7566 | $7.50M | +1.39% |
| 2025-05-24 | $37.2306 | $37.5488 | $35.613 | $36.2528 | $7.01M | -2.12% |
| 2025-05-23 | $37.8858 | $38.6683 | $36.4475 | $37.0364 | $11.25M | -6.76% |
| 2025-05-22 | $36.96 | $40.59 | $36.96 | $39.7199 | $6.93M | +7.48% |
| 2025-05-21 | $35.66 | $37.41 | $35.12 | $36.955 | $1.94M | +2.69% |
| 2025-05-20 | $34.8971 | $36.2546 | $34.4814 | $35.9863 | $14.72M | +2.32% |
| 2025-05-19 | $35.479 | $36.3871 | $34.5924 | $35.1712 | $12.34M | -4.99% |
| 2025-05-18 | $35.21 | $37.28 | $34.95 | $37.0199 | $1.55M | +5.19% |
| 2025-05-17 | $36.13 | $36.31 | $34.59 | $35.1947 | $853.54K | -1.56% |
| 2025-05-16 | $37.1558 | $37.2849 | $34.7738 | $35.7519 | $7.97M | -3.42% |
| 2025-05-15 | $37.0858 | $37.6219 | $35.9012 | $37.0182 | $11.74M | -4.05% |
| 2025-05-14 | $40.75 | $40.94 | $38.18 | $38.58 | $2.55M | -5.20% |
| 2025-05-13 | $40.40 | $41.12 | $38.00 | $40.6946 | $1.63M | +1.53% |
| 2025-05-12 | $39.9352 | $40.6311 | $38.036 | $40.0823 | $14.79M | -3.10% |
| 2025-05-11 | $43.93 | $44.57 | $40.65 | $41.3645 | $1.67M | -6.12% |
| 2025-05-10 | $41.74 | $44.0629 | $41.20 | $44.0629 | $2.62M | +6.07% |
| 2025-05-09 | $40.6105 | $42.7749 | $40.1997 | $41.5415 | $9.77M | +2.29% |
| 2025-05-08 | $39.4815 | $41.8117 | $39.2278 | $40.6106 | $19.99M | +10.07% |
| 2025-05-07 | $37.19 | $37.73 | $35.21 | $36.8949 | $2.97M | -0.70% |
| 2025-05-06 | $37.34 | $37.43 | $34.86 | $37.155 | $2.24M | -0.59% |
| 2025-05-05 | $37.28 | $38.10 | $36.41 | $37.3746 | $2.91M | +1.44% |
| 2025-05-04 | $36.5588 | $38.0717 | $36.2207 | $36.843 | $10.25M | +0.49% |
| 2025-05-03 | $37.2183 | $38.9441 | $36.2877 | $36.6639 | $6.02M | -5.49% |
| 2025-05-02 | $37.42 | $42.88 | $37.19 | $38.795 | $5.97M | +3.56% |
| 2025-05-01 | $37.97 | $39.10 | $37.24 | $37.46 | $2.26M | -1.20% |
| 2025-04-30 | $37.2141 | $39.1049 | $37.1641 | $37.9165 | $12.68M | -2.25% |
| 2025-04-29 | $40.15 | $40.62 | $38.25 | $38.7898 | $4.76M | -2.33% |
| 2025-04-28 | $40.84 | $42.85 | $38.91 | $39.7137 | $11.44M | -2.76% |
| 2025-04-27 | $41.15 | $47.34 | $40.07 | $40.84 | $14.06M | -0.73% |
| 2025-04-26 | $44.29 | $46.42 | $40.41 | $41.1418 | $23.35M | -7.11% |
| 2025-04-25 | $30.99 | $47.57 | $30.70 | $44.29 | $22.91M | +42.94% |
| 2025-04-24 | $30.79 | $31.05 | $29.71 | $30.985 | $1.21M | +0.85% |
| 2025-04-23 | $30.5871 | $31.0202 | $29.7134 | $30.7227 | $8.89M | +0.24% |
| 2025-04-22 | $29.9902 | $31.3156 | $29.7509 | $30.6492 | $13.66M | +5.87% |
| 2025-04-21 | $28.74 | $29.53 | $28.60 | $28.9498 | $578.36K | -0.27% |
| 2025-04-20 | $28.634 | $29.5066 | $28.5538 | $29.0293 | $8.65M | +1.20% |
| 2025-04-19 | $28.6629 | $28.9648 | $28.1777 | $28.6846 | $3.91M | +0.46% |
| 2025-04-18 | $28.4691 | $28.8584 | $28.253 | $28.5543 | $4.21M | +0.93% |
| 2025-04-17 | $27.8506 | $28.60 | $27.7316 | $28.2908 | $5.51M | +2.18% |
| 2025-04-16 | $27.9328 | $28.3025 | $27.3425 | $27.688 | $8.38M | -0.33% |
| 2025-04-15 | $28.0742 | $28.1744 | $27.3607 | $27.7793 | $8.86M | -0.96% |
| 2025-04-14 | $27.8712 | $28.4264 | $27.70 | $28.0499 | $7.36M | +0.24% |
| 2025-04-13 | $28.7113 | $29.369 | $27.7534 | $27.9834 | $4.20M | -6.24% |
| 2025-04-12 | $28.67 | $30.14 | $28.27 | $29.845 | $1.32M | +4.13% |
| 2025-04-11 | $27.63 | $29.02 | $27.39 | $28.66 | $1.19M | +2.30% |
| 2025-04-10 | $26.7381 | $28.3947 | $26.6001 | $28.0154 | $9.24M | -1.84% |
| 2025-04-09 | $25.80 | $28.90 | $24.91 | $28.54 | $2.48M | +10.73% |
| 2025-04-08 | $27.08 | $27.81 | $25.52 | $25.7751 | $2.96M | -3.94% |
| 2025-04-07 | $26.77 | $27.91 | $24.65 | $26.8332 | $12.22M | +0.12% |
| 2025-04-06 | $29.0895 | $29.1151 | $24.6024 | $26.8003 | $20.15M | -13.35% |
| 2025-04-05 | $30.88 | $31.20 | $30.29 | $30.9298 | $662.17K | +1.12% |
| 2025-04-04 | $30.66 | $31.02 | $29.80 | $30.5872 | $6.89M | -0.38% |
| 2025-04-03 | $29.8063 | $30.9754 | $29.7194 | $30.7024 | $10.82M | -0.17% |
| 2025-04-02 | $32.35 | $32.87 | $30.32 | $30.7553 | $4.56M | -4.87% |
| 2025-04-01 | $32.8452 | $32.9253 | $31.00 | $32.3291 | $7.13M | +2.75% |
| 2025-03-31 | $31.64 | $32.10 | $30.56 | $31.4652 | $410.14K | -1.09% |
| 2025-03-30 | $31.7964 | $32.2698 | $30.5529 | $31.8112 | $6.49M | +0.38% |
| 2025-03-29 | $32.0435 | $32.4477 | $31.1586 | $31.6897 | $3.73M | -1.98% |
| 2025-03-28 | $33.0902 | $33.3214 | $31.7961 | $32.3301 | $5.01M | -7.50% |
| 2025-03-27 | $35.61 | $35.92 | $34.74 | $34.9503 | $813.49K | -1.26% |
| 2025-03-26 | $34.7222 | $35.9096 | $34.0289 | $35.3974 | $10.50M | +1.51% |
| 2025-03-25 | $35.0148 | $35.99 | $34.4661 | $34.8726 | $7.40M | -0.33% |
| 2025-03-24 | $34.9632 | $35.4787 | $34.5092 | $34.9894 | $6.20M | +0.44% |
| 2025-03-23 | $34.2584 | $35.287 | $33.5743 | $34.8358 | $15.96M | +1.78% |
| 2025-03-22 | $34.2346 | $35.2681 | $33.9967 | $34.226 | $11.16M | +0.65% |
| 2025-03-21 | $33.7332 | $34.3156 | $33.5845 | $34.0062 | $2.62M | +0.26% |
| 2025-03-20 | $34.5046 | $34.597 | $33.6459 | $33.9177 | $7.08M | -2.06% |
| 2025-03-19 | $34.8188 | $35.5492 | $34.2561 | $34.6301 | $15.14M | -0.11% |
| 2025-03-18 | $33.504 | $35.1563 | $33.4517 | $34.6687 | $11.74M | +3.06% |
| 2025-03-17 | $34.0432 | $34.7768 | $33.4004 | $33.6407 | $10.14M | -0.87% |
| 2025-03-16 | $33.7486 | $34.3183 | $33.329 | $33.9346 | $10.56M | +0.01% |
| 2025-03-15 | $34.2871 | $34.5873 | $33.427 | $33.9319 | $4.67M | -0.71% |
| 2025-03-14 | $34.356 | $34.5982 | $33.6789 | $34.1748 | $7.00M | +0.04% |
| 2025-03-13 | $33.4866 | $34.5737 | $32.716 | $34.1597 | $26.63M | +2.31% |
| 2025-03-12 | $32.1347 | $33.8633 | $32.0939 | $33.3892 | $21.60M | +4.23% |
| 2025-03-11 | $31.5712 | $33.3582 | $31.2492 | $32.034 | $16.16M | +5.13% |
| 2025-03-10 | $32.20 | $33.85 | $30.42 | $30.4702 | $1.05M | -6.67% |
| 2025-03-09 | $33.4595 | $33.8717 | $31.7063 | $32.6462 | $17.56M | -8.37% |
| 2025-03-08 | $36.28 | $36.49 | $34.91 | $35.63 | $1.14M | -0.98% |
| 2025-03-07 | $36.94 | $38.65 | $34.74 | $35.982 | $12.46M | -3.47% |
| 2025-03-06 | $37.46 | $39.17 | $35.48 | $37.276 | $11.53M | +0.38% |
| 2025-03-05 | $33.48 | $38.05 | $33.10 | $37.1334 | $10.76M | +10.98% |
| 2025-03-04 | $33.62 | $34.54 | $31.50 | $33.4599 | $6.18M | +0.45% |
| 2025-03-03 | $37.48 | $37.86 | $33.3109 | $33.3109 | $7.76M | -9.92% |
| 2025-03-02 | $35.2573 | $37.88 | $34.905 | $36.9792 | $6.72M | +5.36% |
| 2025-03-01 | $34.5567 | $35.8192 | $34.3316 | $35.0974 | $4.06M | -1.78% |
| 2025-02-28 | $35.28 | $36.09 | $32.60 | $35.735 | $1.89M | +1.34% |
| 2025-02-27 | $35.4616 | $35.6611 | $32.7036 | $35.2639 | $6.21M | -0.05% |
| 2025-02-26 | $35.2523 | $35.9443 | $33.7015 | $35.2813 | $5.81M | +0.76% |
| 2025-02-25 | $34.0679 | $35.6003 | $33.8976 | $35.0161 | $7.50M | +3.25% |
| 2025-02-24 | $35.1783 | $35.4334 | $32.4015 | $33.9145 | $6.57M | -9.93% |
| 2025-02-23 | $37.59 | $38.30 | $37.19 | $37.6547 | $407.81K | +0.68% |
| 2025-02-22 | $37.3465 | $38.3482 | $37.2195 | $37.4007 | $3.90M | +0.91% |
| 2025-02-21 | $37.9116 | $38.3547 | $36.0603 | $37.0628 | $6.37M | -2.89% |
| 2025-02-20 | $37.9439 | $39.3878 | $37.385 | $38.1654 | $6.39M | +0.65% |
| 2025-02-19 | $37.9031 | $38.8866 | $37.4994 | $37.9173 | $6.01M | +0.67% |
| 2025-02-18 | $38.0866 | $38.6306 | $36.9932 | $37.6656 | $7.63M | -4.98% |
| 2025-02-17 | $39.53 | $40.52 | $38.87 | $39.6401 | $2.45M | -0.02% |
| 2025-02-16 | $39.8269 | $40.5895 | $39.2119 | $39.6481 | $4.64M | +0.14% |
| 2025-02-15 | $39.5837 | $40.4545 | $38.9634 | $39.5913 | $5.14M | -0.48% |
| 2025-02-14 | $39.58 | $41.05 | $39.31 | $39.7835 | $7.73M | -0.38% |
| 2025-02-13 | $39.2457 | $40.6223 | $38.8119 | $39.9372 | $6.72M | -2.59% |
| 2025-02-12 | $39.27 | $41.28 | $38.20 | $41.00 | $3.38M | +4.28% |
| 2025-02-11 | $39.8644 | $40.00 | $38.305 | $39.3158 | $5.57M | -1.16% |
| 2025-02-10 | $39.3965 | $41.2564 | $39.3613 | $39.7771 | $5.91M | +1.27% |
| 2025-02-09 | $39.5407 | $40.00 | $37.6769 | $39.2796 | $5.33M | -0.84% |
| 2025-02-08 | $39.0742 | $40.4046 | $38.8771 | $39.6127 | $4.01M | +1.23% |
| 2025-02-07 | $40.0854 | $41.4285 | $38.4043 | $39.1315 | $5.90M | +1.77% |
| 2025-02-06 | $40.17 | $41.31 | $38.08 | $38.4499 | $989.47K | -4.27% |
| 2025-02-05 | $41.05 | $42.20 | $39.79 | $40.1651 | $743.99K | -2.50% |
| 2025-02-04 | $41.674 | $42.6639 | $40.061 | $41.1963 | $6.66M | -4.32% |
| 2025-02-03 | $41.07 | $43.58 | $31.39 | $43.0552 | $8.99M | +4.54% |
| 2025-02-02 | $45.2349 | $45.2524 | $32.3728 | $41.1835 | $8.35M | -9.86% |
| 2025-02-01 | $48.4633 | $48.6302 | $44.7003 | $45.6889 | $3.97M | -6.14% |
| 2025-01-31 | $50.9266 | $51.0722 | $48.1057 | $48.677 | $3.77M | -3.59% |
| 2025-01-30 | $49.8879 | $50.9297 | $48.5697 | $50.4875 | $3.26M | +4.79% |
| 2025-01-29 | $47.49 | $49.52 | $47.03 | $48.181 | $289.75K | +1.00% |
| 2025-01-28 | $49.3722 | $49.402 | $47.0837 | $47.7059 | $3.77M | -2.70% |
| 2025-01-27 | $48.2286 | $49.6556 | $46.6328 | $49.0289 | $5.72M | -2.63% |
| 2025-01-26 | $52.38 | $52.71 | $50.26 | $50.3552 | $526.22K | -3.31% |
| 2025-01-25 | $52.3631 | $53.0067 | $51.8344 | $52.0813 | $3.73M | +2.54% |
| 2025-01-24 | $51.47 | $52.53 | $50.20 | $50.7909 | $411.42K | -1.92% |
| 2025-01-23 | $51.8299 | $52.7075 | $50.1697 | $51.7864 | $5.96M | -0.21% |
| 2025-01-22 | $52.0221 | $52.4478 | $50.1666 | $51.8943 | $4.91M | -1.15% |
| 2025-01-21 | $52.2309 | $53.7898 | $51.7076 | $52.5004 | $6.34M | +0.46% |
| 2025-01-20 | $51.05 | $55.88 | $49.62 | $52.2609 | $12.46M | +1.06% |
| 2025-01-19 | $55.76 | $56.92 | $50.22 | $51.7104 | $13.39M | -6.89% |
| 2025-01-18 | $59.02 | $59.25 | $54.33 | $55.536 | $10.67M | -5.87% |
| 2025-01-17 | $56.71 | $59.87 | $56.65 | $58.9994 | $4.45M | +4.04% |
| 2025-01-16 | $57.36 | $58.30 | $55.18 | $56.71 | $2.27M | -0.82% |
| 2025-01-15 | $54.81 | $57.56 | $53.82 | $57.1788 | $7.20M | +3.45% |
| 2025-01-14 | $54.07 | $56.29 | $52.97 | $55.2709 | $5.02M | +1.78% |
| 2025-01-13 | $57.98 | $59.32 | $50.67 | $54.3037 | $6.81M | -6.36% |
| 2025-01-12 | $57.54 | $59.00 | $55.75 | $57.9898 | $2.75M | +1.03% |
| 2025-01-11 | $63.84 | $64.11 | $57.24 | $57.3991 | $7.86M | -10.18% |
| 2025-01-10 | $51.75 | $64.77 | $51.09 | $63.9049 | $11.20M | +23.60% |
| 2025-01-09 | $53.36 | $54.42 | $50.32 | $51.7045 | $1.87M | -2.84% |
| 2025-01-08 | $53.40 | $53.94 | $50.47 | $53.2186 | $6.35M | -0.18% |
| 2025-01-07 | $58.49 | $59.93 | $53.24 | $53.314 | $5.97M | -8.96% |
| 2025-01-06 | $57.19 | $59.44 | $56.24 | $58.56 | $978.89K | +2.53% |
| 2025-01-05 | $57.72 | $58.35 | $55.70 | $57.115 | $1.43M | -0.93% |
| 2025-01-04 | $55.59 | $59.55 | $54.96 | $57.6503 | $4.30M | +3.88% |
| 2025-01-03 | $52.68 | $55.99 | $52.07 | $55.4973 | $375.32K | +5.37% |
| 2025-01-02 | $51.77 | $54.14 | $51.70 | $52.6704 | $346.15K | +1.72% |
| 2025-01-01 | $50.46 | $51.98 | $49.44 | $51.779 | $195.22K | +0.98% |
Frequently asked questions
What was the Bitcoin SV price on January 1, 2025?
BSV opened 2025-01-01 at $50.46 and closed that day at $51.779.
What was the highest price of Bitcoin SV in 2025?
The highest was $64.77 on 2025-01-10; the lowest was $14.38 on 2025-10-10.
How much did Bitcoin SV change in 2025?
BSV moved -65.20% in 2025, from $50.46 to $17.5598.
More about Bitcoin SV
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.